Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $29.54 as of 5/22/2026 12:55:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.10 | 14.00 | 11.55 | % | 0.66 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:37 PM EST | |||
| 20.00 | 7.10 | 12.00 | 9.55 | % | 0.48 | 0 | 0 | 2.38 | 0.96 | 0.01 | -0.02 | 5/22/2026 3:59:37 PM EST | |||
| 22.50 | 4.50 | 8.50 | 6.50 | 6.77 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.47 | 0.89 | 0.03 | -0.04 | 5/14/2026 | 5/22/2026 3:59:37 PM EST |
| 25.00 | 2.65 | 7.50 | 5.08 | % | 0.20 | 0 | 0 | 1.69 | 0.79 | 0.04 | -0.05 | 5/22/2026 3:59:37 PM EST | |||
| 27.50 | 0.70 | 5.50 | 3.10 | % | 0.11 | 0 | 0 | 1.44 | 0.67 | 0.05 | -0.06 | 5/22/2026 3:59:37 PM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | 1.85 | -0.15 | -7.50% | 0.04 | 33 | 710 | 0.87 | 0.53 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 32.50 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.89 | 0.40 | 0.06 | -0.06 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 35.00 | 0.35 | 1.95 | 1.15 | 0.65 | +0.05 | +8.34% | 0.03 | 6 | 160 | 0.87 | 0.28 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 37.50 | 0.10 | 4.90 | 2.50 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.51 | 0.20 | 0.04 | -0.04 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.54 | 0.13 | 0.03 | -0.03 | 5/22/2026 3:59:37 PM EST | |||
| 45.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 2.16 | 0.05 | 0.02 | -0.01 | 5/22/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.08 | 0.02 | 0.01 | -0.01 | 5/22/2026 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 4.16 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.50 | -0.04 | 0.01 | -0.02 | 5/22/2026 3:59:37 PM EST | |||
| 22.50 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.99 | -0.11 | 0.03 | -0.04 | 5/15/2026 | 5/22/2026 3:59:37 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 617 | 0.69 | -0.21 | 0.04 | -0.05 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 27.50 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 209 | 1.26 | -0.33 | 0.05 | -0.06 | 5/19/2026 | 5/22/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 122 | 1.48 | -0.47 | 0.06 | -0.06 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 32.50 | 2.00 | 6.70 | 4.35 | % | 0.13 | 0 | 0 | 1.55 | -0.60 | 0.06 | -0.06 | 5/22/2026 3:59:37 PM EST | |||
| 35.00 | 4.00 | 8.70 | 6.35 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.64 | -0.71 | 0.05 | -0.05 | 4/21/2026 | 5/22/2026 3:59:37 PM EST |
| 37.50 | 6.00 | 10.90 | 8.45 | % | 0.23 | 0 | 0 | 1.75 | -0.80 | 0.04 | -0.04 | 5/22/2026 3:59:37 PM EST | |||
| 40.00 | 8.50 | 13.40 | 10.95 | % | 0.27 | 0 | 0 | 1.93 | -0.87 | 0.03 | -0.03 | 5/22/2026 3:59:37 PM EST | |||
| 45.00 | 13.50 | 18.40 | 15.95 | % | 0.35 | 0 | 0 | 2.24 | -0.95 | 0.02 | -0.01 | 5/22/2026 3:59:37 PM EST | |||
| 50.00 | 18.50 | 23.40 | 20.95 | % | 0.42 | 0 | 0 | 2.50 | -0.98 | 0.01 | -0.01 | 5/22/2026 3:59:37 PM EST |